CVRx Inc. Common Stock (CVRX) Historical Stock Data
5.43 ↑0.17 (3.23%)
As of May 25, 2022, 2:13pm EST.
Historical Data
In the past 30 trading days, CVRX is down -0.24% a day on average. There have been 13 days where CVRx Inc. Common Stock closed green and 17 days where CVRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 5.27 | 5.26 | ↓$0.01 (-0.19%) | 5.02 | 5.33 | 84.01K |
| 2022-05-23 | 5.27 | 5.11 | ↓$0.16 (-3.04%) | 5.01 | 5.27 | 57.60K |
| 2022-05-20 | 5.16 | 5.25 | ↑$0.09 (1.74%) | 4.97 | 5.26 | 75.08K |
| 2022-05-19 | 5.02 | 5.05 | ↑$0.03 (0.60%) | 4.96 | 5.31 | 67.88K |
| 2022-05-18 | 5.22 | 5.05 | ↓$0.17 (-3.26%) | 4.98 | 5.32 | 60.25K |
| 2022-05-17 | 5.30 | 5.32 | ↑$0.02 (0.38%) | 5.05 | 5.47 | 56.11K |
| 2022-05-16 | 5.20 | 5.16 | ↓$0.04 (-0.77%) | 5.11 | 5.53 | 82.32K |
| 2022-05-13 | 5.18 | 5.29 | ↑$0.11 (2.12%) | 5.18 | 5.68 | 137.60K |
| 2022-05-12 | 5.08 | 5.15 | ↑$0.07 (1.38%) | 5.01 | 5.40 | 112.86K |
| 2022-05-11 | 5.64 | 5.11 | ↓$0.53 (-9.40%) | 5.07 | 5.73 | 89.12K |
| 2022-05-10 | 5.25 | 5.68 | ↑$0.43 (8.19%) | 5.25 | 5.87 | 110.89K |
| 2022-05-09 | 5.50 | 5.24 | ↓$0.26 (-4.73%) | 5.19 | 5.50 | 120.41K |
| 2022-05-06 | 5.68 | 5.48 | ↓$0.20 (-3.52%) | 5.37 | 5.73 | 99.16K |
| 2022-05-05 | 6.00 | 5.68 | ↓$0.32 (-5.33%) | 5.59 | 6.06 | 153.86K |
| 2022-05-04 | 6.12 | 6.05 | ↓$0.07 (-1.14%) | 5.91 | 6.18 | 151.38K |
| 2022-05-03 | 6.19 | 6.02 | ↓$0.17 (-2.75%) | 5.96 | 6.46 | 206.74K |
| 2022-05-02 | 6.25 | 6.07 | ↓$0.18 (-2.88%) | 5.87 | 6.25 | 203.55K |
| 2022-04-29 | 6.45 | 6.23 | ↓$0.22 (-3.41%) | 6.20 | 6.53 | 191.62K |
| 2022-04-28 | 5.74 | 6.59 | ↑$0.85 (14.81%) | 5.74 | 7.89 | 1.31M |
| 2022-04-27 | 5.52 | 5.76 | ↑$0.24 (4.35%) | 5.33 | 5.97 | 262.83K |
| 2022-04-26 | 4.89 | 5.46 | ↑$0.57 (11.66%) | 4.82 | 5.72 | 339.93K |
| 2022-04-25 | 4.89 | 4.90 | ↑$0.01 (0.20%) | 4.79 | 5.05 | 191.51K |
| 2022-04-22 | 4.82 | 4.85 | ↑$0.03 (0.62%) | 4.69 | 4.90 | 175.58K |
| 2022-04-21 | 5.17 | 4.89 | ↓$0.28 (-5.42%) | 4.88 | 5.22 | 105.31K |
| 2022-04-20 | 4.96 | 5.16 | ↑$0.20 (4.03%) | 4.80 | 5.24 | 102K |
| 2022-04-19 | 4.74 | 4.95 | ↑$0.21 (4.43%) | 4.64 | 5.67 | 112.11K |
| 2022-04-18 | 5.00 | 4.70 | ↓$0.30 (-6.00%) | 4.66 | 5.00 | 173.65K |
| 2022-04-14 | 5.03 | 4.86 | ↓$0.17 (-3.38%) | 4.85 | 5.14 | 96.97K |
| 2022-04-13 | 5.20 | 5.07 | ↓$0.13 (-2.50%) | 5.01 | 5.22 | 163.20K |
| 2022-04-12 | 5.41 | 5.19 | ↓$0.22 (-4.07%) | 5.18 | 5.41 | 157.58K |
Create an account or log in to view more rows.
$CVRX looking ready to breakout soon.
$CVRX 50% chance this will go up or down. I am a professional guys.
$CVRX looks good
$CVRX oversold
$CVRX bull trap confirmed
$CVRX just waiting to short this bad boy.
$CVRX said y’all dumb af
$CVRX Like if you’re a bull
$CVRX Buy now
$CVRX why spike ?